股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-07-195.825.905.815.820.00%-0.48%-4.92%3,934,20023,007,00036%5.850.43%5.93-0.77%5.99-0.96%6.12-0.33%0.05%
2019-07-185.875.925.765.82-1.36%-0.05%-5.23%7,261,90042,283,00063%5.82-2.87%5.98-1.22%6.05-1.34%6.14-0.28%0.13%
2019-07-176.146.165.885.90-3.75%-1.58%-4.19%18,162,300108,889,000158%6.00-2.31%6.05-2.15%6.13-0.92%6.16-0.53%0.20%
2019-07-166.186.196.106.13-0.81%-0.11%-0.99%5,371,40032,963,00047%6.14-0.36%6.19-0.48%6.19-0.16%6.190.00%0.33%
2019-07-156.156.236.106.18-0.16%0.34%-0.18%5,513,70033,961,00047%6.16-1.24%6.220.24%6.20-0.13%6.190.07%0.37%
2019-07-126.346.346.186.19-1.12%-0.74%0.05%8,226,50051,297,00069%6.240.15%6.200.10%6.210.03%6.190.24%0.43%
2019-07-116.106.336.056.262.79%0.53%1.43%15,056,60093,753,000128%6.231.87%6.200.07%6.200.37%6.170.20%0.43%
2019-07-106.166.236.056.09-2.09%-0.38%-1.14%7,489,60045,784,00068%6.11-1.50%6.19-0.34%6.18-0.19%6.160.08%0.44%
2019-07-096.366.376.116.22-1.74%0.23%1.06%12,975,90080,528,000118%6.21-0.11%6.210.44%6.190.13%6.160.41%0.43%
2019-07-086.196.346.046.331.93%1.88%3.26%18,383,600114,211,000165%6.21-0.10%6.190.08%6.190.29%6.130.61%0.41%
2019-07-056.116.316.116.212.14%-0.14%1.92%10,637,50066,155,00096%6.222.02%6.180.31%6.170.54%6.090.50%0.41%
2019-07-046.196.226.046.08-1.62%-0.26%0.28%9,688,10059,060,00088%6.10-1.66%6.16-0.15%6.130.00%6.060.40%0.37%
2019-07-036.126.346.056.181.31%-0.31%2.33%19,866,500123,156,000189%6.200.91%6.171.21%6.130.79%6.040.84%0.32%
2019-07-026.116.216.106.10-0.49%-0.70%1.85%6,784,50041,678,00075%6.140.18%6.100.33%6.090.53%5.990.40%0.23%
2019-07-016.126.176.076.131.49%-0.03%2.77%9,918,50060,816,000114%6.132.10%6.080.43%6.050.62%5.970.61%0.17%
2019-06-286.076.075.936.04-0.17%0.57%1.87%7,443,20044,701,00089%6.01-1.09%6.050.17%6.020.37%5.930.29%0.08%
2019-06-276.046.146.006.050.50%-0.36%2.33%5,763,70035,000,00072%6.070.02%6.040.48%6.000.62%5.910.31%0.03%
2019-06-266.076.165.986.02-1.79%-0.84%2.14%9,314,70056,545,000114%6.071.05%6.010.74%5.960.68%5.89-0.03%-0.06%
2019-06-256.086.145.866.131.16%2.03%3.97%15,022,40090,257,000181%6.010.42%5.971.08%5.920.92%5.900.24%-0.01%
2019-06-245.856.075.816.063.59%1.29%3.03%17,730,700106,084,000231%5.982.13%5.901.86%5.861.82%5.880.58%0.00%
2019-06-215.835.915.825.851.04%-0.14%0.03%8,204,50048,065,000127%5.861.67%5.801.10%5.760.47%5.850.12%-0.04%
2019-06-205.725.835.665.791.76%0.49%-0.87%7,412,40042,707,000120%5.760.40%5.730.61%5.73-0.35%5.84-0.19%-0.04%
2019-06-195.755.785.695.690.53%-0.85%-2.77%4,867,90027,937,00082%5.741.43%5.70-0.28%5.75-1.81%5.85-0.07%-0.02%
2019-06-185.665.705.635.660.00%0.04%-3.35%3,382,80019,141,00057%5.66-0.42%5.71-1.04%5.86-0.76%5.86-0.19%-0.03%
2019-06-175.755.755.625.66-1.22%-0.39%-3.53%5,032,30028,596,00083%5.68-1.66%5.77-2.60%5.90-0.30%5.87-0.31%-0.01%
2019-06-145.855.865.725.73-2.05%-0.83%-2.63%5,299,30030,617,00088%5.78-0.94%5.93-0.74%5.92-0.03%5.89-0.15%-0.02%
2019-06-135.855.905.805.85-0.51%0.29%-0.75%7,186,60041,923,000115%5.830.22%5.97-0.15%5.92-0.14%5.89-0.56%-0.09%
除权分界线,2019年06月13日,10股派2.500元(以下数据已经复权)
2019-06-125.815.935.775.881.38%1.03%-0.79%10,190,80061,854,000157%5.821.78%5.981.82%5.931.32%5.930.39%-0.02%
2019-06-115.555.805.555.804.50%1.43%-1.76%8,750,90052,223,000139%5.723.18%5.871.22%5.850.79%5.900.37%-0.07%
2019-06-105.475.585.475.550.00%0.14%-5.64%4,246,00024,592,00067%5.540.58%5.800.05%5.81-0.36%5.880.20%-0.16%